Files
KissMeData/322510/min/candle-20231027.csv
2024-11-17 15:27:48 +09:00

38 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231027204500450072250502335023350233502335018292
32023102720440045007225050233502335023350233500
42023102720430045007225050233502335023350233500
52023102720420045007225050233502335023350233500
62023102720410045007225050233502335023350233500
72023102720400045007225050233502335023350233500
82023102720390045007225050233502335023350233500
92023102720380045007225050233502335023350233500
102023102720370045007225050233502335023350233500
112023102720360045007225050233502335023350233500
122023102720350045007225050233502335023350233500
132023102720340045007225050233502335023350233500
142023102720330045007225050233502335023350233500
152023102720320045007225050233502335023350233500
162023102720310045007225050233502335023350233500
172023102720300045007225050233502335023350233500
182023102720290045007225050233502335023350233500
192023102720280045007225050233502335023350233500
202023102720270045007225050233502335023350233500
212023102720260045007225050233502335023350233500
222023102720250045007225050233502335023350233500
232023102720240045007225050233502335023350233500
242023102720230045007225050233502335023350233500
252023102720220045007225050233502335023350233500
262023102720210045007225050233502335023350233500
272023102720200045007225050233502335023350233500
282023102720190045007225050233502335023350233500
292023102720180045007225050233502335023350233500
302023102720170045007225050233502335023350233500
312023102720160045007225050233502335023350233500
3220231027201500450072250502335023350233502335018292
332023102720140045007225050233502335023350233500
342023102720130045007225050233502335023350233500
352023102720120045007225050233502335023350233500
362023102720110045007225050233502335023350233500
372023102720100045007225050233502335023350233500
382023102720090045007225050233502335023350233500
392023102720080045007225050233502335023350233500
402023102720070045007225050233502335023350233500
412023102720060045007225050233502335023350233500
422023102720050045007225050233502335023350233500
432023102720040045007225050233502335023350233500
442023102720030045007225050233502335023350233500
452023102720020045007225050233502335023350233500
462023102720010045007225050233502335023350233500
472023102720000045007225050233502335023350233500
482023102719590045007225050233502335023350233500
492023102719580045007225050233502335023350233500
502023102719570045007225050233502335023350233500
512023102719560045007225050233502335023350233500
522023102719550045007225050233502335023350233500
532023102719540045007225050233502335023350233500
542023102719530045007225050233502335023350233500
552023102719520045007225050233502335023350233500
562023102719510045007225050233502335023350233500
572023102719500045007225050233502335023350233500
582023102719490045007225050233502335023350233500
592023102719480045007225050233502335023350233500
602023102719470045007225050233502335023350233500
612023102719460045007225050233502335023350233500
6220231027194500450072250502335023350233502335018292
632023102719440045007225050233502335023350233500
642023102719430045007225050233502335023350233500
652023102719420045007225050233502335023350233500
662023102719410045007225050233502335023350233500
672023102719400045007225050233502335023350233500
682023102719390045007225050233502335023350233500
692023102719380045007225050233502335023350233500
702023102719370045007225050233502335023350233500
712023102719360045007225050233502335023350233500
722023102719350045007225050233502335023350233500
732023102719340045007225050233502335023350233500
742023102719330045007225050233502335023350233500
752023102719320045007225050233502335023350233500
762023102719310045007225050233502335023350233500
772023102719300045007225050233502335023350233500
782023102719290045007225050233502335023350233500
792023102719280045007225050233502335023350233500
802023102719270045007225050233502335023350233500
812023102719260045007225050233502335023350233500
822023102719250045007225050233502335023350233500
832023102719240045007225050233502335023350233500
842023102719230045007225050233502335023350233500
852023102719220045007225050233502335023350233500
862023102719210045007225050233502335023350233500
872023102719200045007225050233502335023350233500
882023102719190045007225050233502335023350233500
892023102719180045007225050233502335023350233500
902023102719170045007225050233502335023350233500
912023102719160045007225050233502335023350233500
9220231027191500450072250502335023350233502335018292
932023102719140045007225050233502335023350233500
942023102719130045007225050233502335023350233500
952023102719120045007225050233502335023350233500
962023102719110045007225050233502335023350233500
972023102719100045007225050233502335023350233500
982023102719090045007225050233502335023350233500
992023102719080045007225050233502335023350233500
1002023102719070045007225050233502335023350233500
1012023102719060045007225050233502335023350233500
1022023102719050045007225050233502335023350233500
1032023102719040045007225050233502335023350233500
1042023102719030045007225050233502335023350233500
1052023102719020045007225050233502335023350233500
1062023102719010045007225050233502335023350233500
1072023102719000045007225050233502335023350233500
1082023102718590045007225050233502335023350233500
1092023102718580045007225050233502335023350233500
1102023102718570045007225050233502335023350233500
1112023102718560045007225050233502335023350233500
1122023102718550045007225050233502335023350233500
1132023102718540045007225050233502335023350233500
1142023102718530045007225050233502335023350233500
1152023102718520045007225050233502335023350233500
1162023102718510045007225050233502335023350233500
1172023102718500045007225050233502335023350233500
1182023102718490045007225050233502335023350233500
1192023102718480045007225050233502335023350233500
1202023102718470045007225050233502335023350233500
1212023102718460045007225050233502335023350233500
12220231027184500450072250502335023350233502335018292
1232023102718440045007225050233502335023350233500
1242023102718430045007225050233502335023350233500
1252023102718420045007225050233502335023350233500
1262023102718410045007225050233502335023350233500
1272023102718400045007225050233502335023350233500
1282023102718390045007225050233502335023350233500
1292023102718380045007225050233502335023350233500
1302023102718370045007225050233502335023350233500
1312023102718360045007225050233502335023350233500
1322023102718350045007225050233502335023350233500
1332023102718340045007225050233502335023350233500
1342023102718330045007225050233502335023350233500
1352023102718320045007225050233502335023350233500
1362023102718310045007225050233502335023350233500
1372023102718300045007225050233502335023350233500
1382023102718290045007225050233502335023350233500
1392023102718280045007225050233502335023350233500
1402023102718270045007225050233502335023350233500
1412023102718260045007225050233502335023350233500
1422023102718250045007225050233502335023350233500
1432023102718240045007225050233502335023350233500
1442023102718230045007225050233502335023350233500
1452023102718220045007225050233502335023350233500
1462023102718210045007225050233502335023350233500
1472023102718200045007225050233502335023350233500
1482023102718190045007225050233502335023350233500
1492023102718180045007225050233502335023350233500
1502023102718170045007225050233502335023350233500
1512023102718160045007225050233502335023350233500
15220231027181500450072250502335023350233502335018292
1532023102718140045007225050233502335023350233500
1542023102718130045007225050233502335023350233500
1552023102718120045007225050233502335023350233500
1562023102718110045007225050233502335023350233500
1572023102718100045007225050233502335023350233500
1582023102718090045007225050233502335023350233500
1592023102718080045007225050233502335023350233500
1602023102718070045007225050233502335023350233500
1612023102718060045007225050233502335023350233500
1622023102718050045007225050233502335023350233500
1632023102718040045007225050233502335023350233500
1642023102718030045007225050233502335023350233500
1652023102718020045007225050233502335023350233500
1662023102718010045007225050233502335023350233500
1672023102718000045007225050233502335023350233500
1682023102717590045007225050233502335023350233500
1692023102717580045007225050233502335023350233500
1702023102717570045007225050233502335023350233500
1712023102717560045007225050233502335023350233500
1722023102717550045007225050233502335023350233500
1732023102717540045007225050233502335023350233500
1742023102717530045007225050233502335023350233500
1752023102717520045007225050233502335023350233500
1762023102717510045007225050233502335023350233500
1772023102717500045007225050233502335023350233500
1782023102717490045007225050233502335023350233500
1792023102717480045007225050233502335023350233500
1802023102717470045007225050233502335023350233500
1812023102717460045007225050233502335023350233500
18220231027174500450072250502335023350233502335018292
1832023102717440045007225050233502335023350233500
1842023102717430045007225050233502335023350233500
1852023102717420045007225050233502335023350233500
1862023102717410045007225050233502335023350233500
1872023102717400045007225050233502335023350233500
1882023102717390045007225050233502335023350233500
1892023102717380045007225050233502335023350233500
1902023102717370045007225050233502335023350233500
1912023102717360045007225050233502335023350233500
1922023102717350045007225050233502335023350233500
1932023102717340045007225050233502335023350233500
1942023102717330045007225050233502335023350233500
1952023102717320045007225050233502335023350233500
1962023102717310045007225050233502335023350233500
1972023102717300045007225050233502335023350233500
1982023102717290045007225050233502335023350233500
1992023102717280045007225050233502335023350233500
2002023102717270045007225050233502335023350233500
2012023102717260045007225050233502335023350233500
2022023102717250045007225050233502335023350233500
2032023102717240045007225050233502335023350233500
2042023102717230045007225050233502335023350233500
2052023102717220045007225050233502335023350233500
2062023102717210045007225050233502335023350233500
2072023102717200045007225050233502335023350233500
2082023102717190045007225050233502335023350233500
2092023102717180045007225050233502335023350233500
2102023102717170045007225050233502335023350233500
2112023102717160045007225050233502335023350233500
21220231027171500450072250502335023350233502335018292
2132023102717140045007225050233502335023350233500
2142023102717130045007225050233502335023350233500
2152023102717120045007225050233502335023350233500
2162023102717110045007225050233502335023350233500
2172023102717100045007225050233502335023350233500
2182023102717090045007225050233502335023350233500
2192023102717080045007225050233502335023350233500
2202023102717070045007225050233502335023350233500
2212023102717060045007225050233502335023350233500
2222023102717050045007225050233502335023350233500
2232023102717040045007225050233502335023350233500
2242023102717030045007225050233502335023350233500
2252023102717020045007225050233502335023350233500
2262023102717010045007225050233502335023350233500
2272023102717000045007225050233502335023350233500
2282023102716590045007225050233502335023350233500
2292023102716580045007225050233502335023350233500
2302023102716570045007225050233502335023350233500
2312023102716560045007225050233502335023350233500
2322023102716550045007225050233502335023350233500
2332023102716540045007225050233502335023350233500
2342023102716530045007225050233502335023350233500
2352023102716520045007225050233502335023350233500
2362023102716510045007225050233502335023350233500
2372023102716500045007225050233502335023350233500
2382023102716490045007225050233502335023350233500
2392023102716480045007225050233502335023350233500
2402023102716470045007225050233502335023350233500
2412023102716460045007225050233502335023350233500
24220231027164500450072250502335023350233502335018292
2432023102716440045007225050233502335023350233500
2442023102716430045007225050233502335023350233500
2452023102716420045007225050233502335023350233500
2462023102716410045007225050233502335023350233500
2472023102716400045007225050233502335023350233500
2482023102716390045007225050233502335023350233500
2492023102716380045007225050233502335023350233500
2502023102716370045007225050233502335023350233500
2512023102716360045007225050233502335023350233500
2522023102716350045007225050233502335023350233500
2532023102716340045007225050233502335023350233500
2542023102716330045007225050233502335023350233500
2552023102716320045007225050233502335023350233500
2562023102716310045007225050233502335023350233500
2572023102716300045007225050233502335023350233500
2582023102716290045007225050233502335023350233500
2592023102716280045007225050233502335023350233500
2602023102716270045007225050233502335023350233500
2612023102716260045007225050233502335023350233500
2622023102716250045007225050233502335023350233500
2632023102716240045007225050233502335023350233500
2642023102716230045007225050233502335023350233500
2652023102716220045007225050233502335023350233500
2662023102716210045007225050233502335023350233500
2672023102716200045007225050233502335023350233500
2682023102716190045007225050233502335023350233500
2692023102716180045007225050233502335023350233500
2702023102716170045007225050233502335023350233500
2712023102716160045007225050233502335023350233500
27220231027161500450072250502335023350233502335018292
2732023102716140045007225050233502335023350233500
2742023102716130045007225050233502335023350233500
2752023102716120045007225050233502335023350233500
2762023102716110045007225050233502335023350233500
2772023102716100045007225050233502335023350233500
2782023102716090045007225050233502335023350233500
2792023102716080045007225050233502335023350233500
2802023102716070045007225050233502335023350233500
2812023102716060045007225050233502335023350233500
2822023102716050045007225050233502335023350233500
2832023102716040045007225050233502335023350233500
2842023102716030045007225050233502335023350233500
2852023102716020045007225050233502335023350233500
2862023102716010045007225050233502335023350233500
2872023102716000045007225050233502335023350233500
2882023102715590045007225050233502335023350233500
2892023102715580045007225050233502335023350233500
2902023102715570045007225050233502335023350233500
2912023102715560045007225050233502335023350233500
2922023102715550045007225050233502335023350233500
2932023102715540045007225050233502335023350233500
2942023102715530045007225050233502335023350233500
2952023102715520045007225050233502335023350233500
2962023102715510045007225050233502335023350233500
2972023102715500045007225050233502335023350233500
2982023102715490045007225050233502335023350233500
2992023102715480045007225050233502335023350233500
3002023102715470045007225050233502335023350233500
3012023102715460045007225050233502335023350233500
30220231027154500450072250502335023350233502335018292
3032023102715440045007225050233502335023350233500
3042023102715430045007225050233502335023350233500
3052023102715420045007225050233502335023350233500
3062023102715410045007225050233502335023350233500
3072023102715400045007225050233502335023350233500
3082023102715390045007225050233502335023350233500
3092023102715380045007225050233502335023350233500
3102023102715370045007225050233502335023350233500
3112023102715360045007225050233502335023350233500
3122023102715350045007225050233502335023350233500
3132023102715340045007225050233502335023350233500
3142023102715330045007225050233502335023350233500
3152023102715320045007225050233502335023350233500
3162023102715310045007225050233502335023350233500
31720231027153000450072250502335023350233502335018292
3182023102715290044580106850231002310023100231000
3192023102715280044580106850231002310023100231000
3202023102715270044580106850231002310023100231000
3212023102715260044580106850231002310023100231000
3222023102715250044580106850231002310023100231000
3232023102715240044580106850231002310023100231000
3242023102715230044580106850231002310023100231000
3252023102715220044580106850231002310023100231000
3262023102715210044580106850231002310023100231000
3272023102715200044580106850231002310023100231000
3282023102715190044580106850231002300023100229503893
3292023102715180044490537000229502295023000229001648
3302023102715170044452710350229502290022950229001288
3312023102715160044423182650229002300023000229003135
3322023102715150044351341250229502290023000229001598
3332023102715140044314642850229002300023000229001181
3342023102715130044287529400230002290023000229002007
3352023102715120044241500000229002290023000229001647
3362023102715110044203699950229002290023000228504034
3372023102715100044111258150229002305023050229003033
338202310271509004404161965023000229502305022950709
3392023102715080044025316550229502305023050229505090
340202310271507004390823550023050230502310023000808
341202310271506004388961370023050230502310023050867
3422023102715050043869627100231002315023200230501046
3432023102715040043845455350230502310023200230503649
3442023102715030043761188250231002315023200231001199
3452023102715020043733461350231502330023300231502672
3462023102715010043671415750232502335023350232501488
3472023102715000043636759550233002335023400233003253
3482023102714590043560924900233502335023400233505153
3492023102714580043440557600233502340023400233001957
3502023102714570043394819400233502320023400232004061
3512023102714560043300024500232002320023300232001919
3522023102714550043255407950232002305023250230502475
3532023102714540043198042150230502310023150230502565
354202310271453004313881195023100231002315023050992
3552023102714520043115898800231002315023150231002983
3562023102714510043046948000231002315023150231001502
3572023102714500043012199500231502315023150230502004
3582023102714490042965882100231502305023150230504049
3592023102714480042872303650230502300023050230003135
3602023102714470042800135700230002290023000228501684
361202310271446004276149475022900228502290022800918
362202310271445004274050060022850228002285022700752
3632023102714440042723373200227502280022850227501010
3642023102714430042700365450228502270022900227001701
3652023102714420042661541800227002270022800226501364
3662023102714410042630542400227002280022850226502687
367202310271440004256944095022800228502295022800550
3682023102714390042556874050228502295023050228501862
3692023102714380042514084400229502285023000228001324
3702023102714370042483754050228002280022850227501486
371202310271436004244988580022800228002280022750594
3722023102714350042436354500227502280022850227501469
3732023102714340042402844150228002285022900227502197
374202310271433004235273375022850229002290022800884
375202310271432004233256295022900228502290022800807
376202310271431004231411320022850229002290022800486
377202310271430004230300035022900228502290022800663
378202310271429004228786020022850228502290022800527
379202310271428004227582205022850227502290022750927
3802023102714270042254683850227502290022900227501325
381202310271426004222443875022900228002290022800572
3822023102714250042211358900228002275022850227002130
383202310271424004216296440022750228002280022700940
3842023102714230042141597800228002285022950227502736
3852023102714220042079140100228002290022900228001517
3862023102714210042044508150228502295023000228501590
3872023102714200042008073750229502305023050229502243
388202310271419004195650085023050230502305023000928
3892023102714180041935125450230502315023150230001885
3902023102714170041891688750230502305023150230006017
391202310271416004175290350023050230002305022950573
3922023102714150041739728450230002300023000229001368
393202310271414004170831515023000230002305022950751
394202310271413004169105785023000230002300022950778
3952023102714120041673178100230002305023100230001658
3962023102714110041635000000230502300023100229001269
3972023102714100041605798800230002290023000228501789
398202310271409004156474760022900229002295022850889
399202310271408004154438095022850229502295022850509
400202310271407004153271960022850229002295022850859
4012023102714060041513050400229002295022950228501355
402202310271405004148201160022900229502300022900413
403202310271404004147255060022950229502300022900789
404202310271403004145444095022950230502305022950603
4052023102714020041440576500229502300023100229501708
4062023102714010041401257450230002315023200230001434
407202310271400004136818640023150231502325023150950
4082023102713590041346145350232002315023300231501693
409202310271358004130682160023150231502320023150388
4102023102713570041297827750231502320023250231501655
4112023102713560041259434650231502320023200230501038
412202310271355004123539475023200231502320023100538
4132023102713540041222931250231502305023200230001043
4142023102713530041198890400230502305023150230501063
4152023102713520041174352700230502315023250230501400
4162023102713510041141973400231502315023200231001237
417202310271350004111332705023150230502315023000249
4182023102713490041107585100230502300023150229501174
4192023102713480041080526850230002315023150230001525
4202023102713470041045364100232002320023200230502277
421202310271346004099266805023150230502320023050624
4222023102713450040978222300230502315023300230503451
423202310271344004089818005023150230002315023000754
4242023102713430040880771750230002310023250230001559
4252023102713420040844822950231002330023300230501934
426202310271341004080000440023250231502325023150627
4272023102713400040785444800231502320023300231504854
4282023102713390040672625400232002315023200231002138
4292023102713380040623075000231002310023150231001494
430202310271337004058854235023100231502315023050680
4312023102713360040572818200231002305023150230501774
432202310271335004053184380023050230502305023000502
433202310271334004052028185023050231002310023050652
4342023102713330040505240050230502300023100230003206
4352023102713320040431365050230002285023000227007672
4362023102713310040255827400228502290022900228001281
437202310271330004022652670022900229002290022850560
4382023102713290040213712550229002285022900228001029
439202310271328004019022625022800229002290022800841
4402023102713270040170980250229002300023000228501635
441202310271326004013351305022950230502310022950805
4422023102713250040114960050230502300023050229501162
4432023102713240040088199250230002315023150230003090
4442023102713230040016946550231502305023150230501703
4452023102713220039977610250230502300023100229502649
4462023102713210039916572050230002265023050226507533
4472023102713200039743933800226502265022700225002891
4482023102713190039678711400225502270022750225502418
4492023102713180039623939500227002270022800226501684
4502023102713170039585680250227002260022700226001363
4512023102713160039554804950226002265022650226001987
4522023102713150039509876950226502260022650225502063
4532023102713140039463248500225502265022650225004003
4542023102713130039372984850226502290022950226001718
4552023102713120039333903650228502290022950228501581
4562023102713110039297679000229002295023000229001074
4572023102713100039273032750229502310023150229502655
4582023102713090039211942100230502300023050229501420
4592023102713080039179236700230002290023000229001329
460202310271307003914870545022900229502295022900675
4612023102713060039133241850229502290023000228501052
4622023102713050039109116350229002285022900228001340
463202310271304003907846640022850228002290022800434
4642023102713030039068550500228002290022900227501452
465202310271302003903537590022900228502290022750715
4662023102713010039019050550228502295022950228001083
467202310271300003899430610022950229502295022850940
4682023102712590038972763700229502280022950228001495
469202310271258003893849970022750228002280022750957
470202310271257003891671200022800228002285022750973
4712023102712560038894526200228002295022950227502292
4722023102712550038842226350228502280022950227501011
4732023102712540038819158100228002270022850227002248
474202310271253003876798535022700226502275022650642
4752023102712520038753409800226502270022700225502755
4762023102712510038691140700226002275022750226002091
477202310271250003864371550022700227002275022600573
4782023102712490038630718500227002260022700225504688
4792023102712480038524838100226002275022750226001462
480202310271247003849171995022750228002285022700570
4812023102712460038478757250228002265022950226006690
4822023102712450038327143950227002280022800227003167
4832023102712440038255165000228002290022900227503727
4842023102712430038170216700228502290023000228001708
4852023102712420038131098500229502300023000227504929
4862023102712410038018490800230002295023050229001552
4872023102712400037982874150229502310023100229503614
4882023102712390037899707150231002305023100230001233
4892023102712380037871262100231002315023150230501414
490202310271237003783861950023150232502330023100529
4912023102712360037826370500232502325023250231001247
492202310271235003779748040023100232002325023100855
4932023102712340037777697400232002325023300232001119
494202310271233003775165865023250232502325023200874
4952023102712320037731347950232002325023250231501750
496202310271231003769073950023250233002335023250976
497202310271230003766798710023300234002340023300947
4982023102712290037645879550233502345023450233501327
4992023102712280037614835050234002335023450233502989
5002023102712270037544866450233502325023400232504240
5012023102712260037445992900232502315023250230501945
5022023102712250037400977450231502315023200231001828
503202310271224003735874095023100231002320023100444
504202310271223003734847235023100231502320023100460
505202310271222003733782660023150232002325023100813
5062023102712210037319005750232002320023200231001139
507202310271220003729265210023150232002320023100234
5082023102712190037287228900232002320023250230502943
5092023102712180037219108850232002320023250231502354
510202310271217003716448125023200232002320023150351
5112023102712160037156348900232002315023200231001064
5122023102712150037131706400231502315023200231001531
5132023102712140037096213100231502310023150230501068
5142023102712130037071511700231002310023100230501317
515202310271212003704110480023100231002315023050659
5162023102712110037025882950230502315023150230001440
517202310271210003699268160023150230502320023050907
5182023102712090036971725200230502325023350230501682
519202310271208003693265440023250231502325023150981
5202023102712070036909910450231002320023250231001081
5212023102712060036884856750232502330023300231502955
5222023102712050036816120250233002315023300231003046
5232023102712040036745366200231502305023150230502036
5242023102712030036698332950230002295023100229001606
525202310271202003666140315022950229002300022900844
5262023102712010036642030600229002300023000229001069
527202310271200003661751375023000230002305022950415
5282023102711590036607971600230002290023000229001783
529202310271158003656703455022850228002290022800503
530202310271157003655556330022800228502295022800810
531202310271156003653703780022850230002300022850980
5322023102711550036514557500230002305023150230002548
5332023102711540036455768950230502305023100230002510
5342023102711530036397965500230502280023050228004906
5352023102711520036285419500228002255022850225005585
5362023102711510036159023550225502265022700225503745
537202310271150003607437820022650227502275022650816
5382023102711490036055872300227502265022750226503378
5392023102711480035979294900226502275022750226501680
5402023102711470035941206950227002280022800227001493
5412023102711460035907199450228002280022900228001280
5422023102711450035877984250228002280022900228001521
543202310271144003584321330022800228502285022750896
5442023102711430035822812700228502275022850227001086
5452023102711420035798088000227502280022800227001826
5462023102711410035756592850227002290022900227001777
547202310271140003571610120022900228502295022850615
548202310271139003570201940022850229002295022850972
5492023102711380035679762400228502275022950227501582
5502023102711370035643629850227502300023000227501873
5512023102711360035600760750230002300023050229503465
5522023102711350035521122450230002270023000227002791
5532023102711340035457374900227002275022850227004957
5542023102711330035344560650227002275022850227006033
5552023102711320035207441800227502300023000227005680
5562023102711310035077774300230002295023000229001100
5572023102711300035052550350229502290023000228502749
5582023102711290034989539350228502285022950228002916
55920231027112800349228560002290023050231002275016527
5602023102711270034543733800230502330023300230503942
5612023102711260034452514150233002335023400233001675
5622023102711250034413455700233502340023450233001804
563202310271124003437127000023400234502350023400709
564202310271123003435463605023400234502350023400701
5652023102711220034338214900234002340023500234003305
5662023102711210034260620200234002335023400233501383
5672023102711200034228284050233502330023400233001420
5682023102711190034195160800233002325023300232001536
5692023102711180034159429650232002320023300232001868
570202310271117003411603580023200232002330023200844
5712023102711160034096407100232002310023300230505876
5722023102711150033960605200231002335023350231005580
573202310271114003383114570023300234002340023300685
5742023102711130033815156300233002330023350232501915
5752023102711120033770539000233002330023350232502071
5762023102711110033722303550233002345023450233005503
5772023102711100033593799800234502350023550234501487
5782023102711090033558889300235002355023600235002128
5792023102711080033508821800235502370023700235502345
5802023102711070033453456950237002370023750236001421
5812023102711060033419802600237002360023700236003527
5822023102711050033336271000236002370023750236001797
5832023102711040033293717500237002375023750235501534
5842023102711030033257396600237502355023750234502991
585202310271102003318669435023550235002360023400885
5862023102711010033165920300235502365023650234501447
5872023102711000033131816350236002370023700235501788
5882023102710590033089522250237002345023700234001219
5892023102710580033060761950234002355023600233007515
5902023102710570032884752250235502365023700234505014
5912023102710560032766357700237002370023750236502933
5922023102710550032696849050237002360023800236003361
5932023102710540032617208650236002365023650234504063
5942023102710530032521340500236502360023900235508266
5952023102710520032324862100236502355023650235003859
5962023102710510032233908900235502340023550233002256
5972023102710500032180995700233502325023400232004094
5982023102710490032085462700232502330023350231507449
5992023102710480031912431300233002355023550233006731
6002023102710470031754657050235502350023600235001792
6012023102710460031712476750235502370023700235004155
60220231027104500316146157502360023700239502360018670
6032023102710440031169642350237002355023750235008113
6042023102710430030978147000235002350023550234504267
6052023102710420030877786450234502345023550234007346
60620231027104100307053116502340023050235002300011540
6072023102710400030436306050230002315023200230009248
60820231027103900302229077502325023200233002305013722
60920231027103800299051600502315023650236502315020371
6102023102710370029430059600236502370023750235007303
61120231027103600292576053502375023500238002350010031
61220231027103500290206560002355023750238002350017889
6132023102710340028598809100237502375023950237006992
6142023102710330028432318850237002390024000237007225
61520231027103200282597022002390023750239502370018086
61620231027103100278294321002375024300243502360033545
61720231027103000270265448502425024150243002415027770
61820231027102900263536341002420023950243502395057898
61920231027102800249553209002400023500240002345034361
62020231027102700241366368002350023400236002330026484
62120231027102600235151274502335023050233502305011435
6222023102710250023249536050231002300023200229505212
62320231027102400231291549002295023000233502295014127
6242023102710230022802351300230002295023100229008943
62520231027102200225966762002295023100232502285018548
62620231027102100221690246002310023350234002310016297
6272023102710200021788970650233002330023300233000
62820231027101900217889706502330023300233002325014018
62920231027101800214623709002330023150233002295021885
63020231027101700209552152002315023100231502300013491
63120231027101600206436693002310022600231002260040249
6322023102710150019722139650226502255022650225502277
6332023102710140019670663850226002250022650225003750
6342023102710130019585868100226002265022650225003431
6352023102710120019508420450226502265022650225502977
6362023102710110019441081250226502270022750225007675
6372023102710100019267396700227002250022700225006788
6382023102710090019113879650225002270022750225008991
6392023102710080018910131350227502270022750226507419
6402023102710070018741651700227502260022750225008925
6412023102710060018539588400226002235022650223508889
6422023102710050018339793900224002235022400223002123
6432023102710040018292364050223502240022450223502356
6442023102710030018239640350224002225022450222503978
6452023102710020018150697950222002215022300221002466
6462023102710010018096056150222002210022350221003826
6472023102710000018010983700221002230022300221007331
64820231027095900178484399002230022600226502225011083
64920231027095800176002909502260022650227502250021982
65020231027095700171022725002265022350226502235015579
6512023102709560016751580850223502230022450222506073
6522023102709550016615664500222502225022400222004896
65320231027095400165067615002225022400225502220012928
65420231027095300162170966002240022150225502210012337
65520231027095200159412358502220022350223502190017549
65620231027095100155529483502235022500226502225012220
65720231027095000152788670502245022550227502230037231
65820231027094900144359083002255022150225502215039969
65920231027094800135389374002215022050222002200010302
66020231027094700133111643002210021900222002190018563
6612023102709460012902407350219002175021900215508048
6622023102709450012727327450218002165021850216008213
6632023102709440012548617550216502140021650214004111
664202310270943001246011400021250212502140021250919
6652023102709420012440543300212502120021400211003282
6662023102709410012371164650212002145021450211504225
6672023102709400012281389450214502140021550213502357
6682023102709390012230839600214502145021500214001608
6692023102709380012196345600215002150021600214501502
6702023102709370012164038250215002160021650215002602
6712023102709360012107918600216502135021650213504032
6722023102709350012021153700214002145021500213503108
6732023102709340011954647150214502155021600214504170
6742023102709330011864899050215002155021750214007716
67520231027093200116980427002155021200216502120012831
6762023102709310011423019250212002105021200210004468
6772023102709300011328708500210502105021150209008985
6782023102709290011139953850211002085021100208506871
6792023102709280010995988300208502060020850205007444
68020231027092700108426142502065020850209002055010026
68120231027092600106349099002085020950210502050019420
68220231027092500102314341002095021150212502095011937
683202310270924009980324400211502125021300211508560
6842023102709230097987026502125021250213502110017332
6852023102709220094311963002120021550216002115021111
686202310270921008979847200215502165021700215508596
6872023102709200087940758002160021900219002160012857
688202310270919008515240500219002195022000219003535
689202310270918008437634950219002185022000218502506
690202310270917008382710500219502195022050218007866
691202310270916008210348100219502185022100218006489
6922023102709150080677734002185021800219002165010713
693202310270914007834932050217502190021950217507288
694202310270913007675388150219502165021950216506648
6952023102709120075305881502165022100221502165015829
696202310270911007184546150220502230022350220007622
6972023102709100070160617002235021900223502190012835
6982023102709090067324076002190022400224002190019596
6992023102709080062991972002240022250224502215020454
7002023102709070058417947502220022450224502195021393
7012023102709060053677520502240021900225502180040650
7022023102709050044628256002185022400224502170030126
7032023102709040037950819502240021750225002155054190
7042023102709030025981661502170021450217502125033870
7052023102709020018690962002145021150214502110014556
7062023102709010015590969002110021650217002110030494
707202310270900009077180002165021200216502110042495